セントラル警備保障の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,400 | 1,425 | 1,376 | 1,425 | -8 | -0.6% | 18,000 |
| 2015/09/04 | 1,482 | 1,484 | 1,411 | 1,433 | -34 | -2.3% | 16,800 |
| 2015/09/03 | 1,475 | 1,503 | 1,465 | 1,467 | +3 | +0.2% | 10,200 |
| 2015/09/02 | 1,489 | 1,497 | 1,459 | 1,464 | -50 | -3.3% | 12,200 |
| 2015/09/01 | 1,525 | 1,541 | 1,501 | 1,514 | -17 | -1.1% | 17,500 |
| 2015/08/31 | 1,535 | 1,535 | 1,510 | 1,531 | -8 | -0.5% | 9,800 |
| 2015/08/28 | 1,527 | 1,548 | 1,515 | 1,539 | +8 | +0.5% | 14,900 |
| 2015/08/27 | 1,549 | 1,555 | 1,506 | 1,531 | +12 | +0.8% | 28,800 |
| 2015/08/26 | 1,482 | 1,559 | 1,455 | 1,519 | +66 | +4.5% | 97,400 |
| 2015/08/25 | 1,460 | 1,560 | 1,425 | 1,453 | -47 | -3.1% | 40,300 |
| 2015/08/24 | 1,550 | 1,563 | 1,500 | 1,500 | -121 | -7.5% | 35,300 |
| 2015/08/21 | 1,626 | 1,652 | 1,621 | 1,621 | -48 | -2.9% | 17,600 |
| 2015/08/20 | 1,632 | 1,683 | 1,625 | 1,669 | +24 | +1.5% | 22,900 |
| 2015/08/19 | 1,677 | 1,677 | 1,643 | 1,645 | -37 | -2.2% | 13,000 |
| 2015/08/18 | 1,680 | 1,688 | 1,673 | 1,682 | +10 | +0.6% | 12,700 |
| 2015/08/17 | 1,658 | 1,672 | 1,640 | 1,672 | +28 | +1.7% | 12,200 |
| 2015/08/14 | 1,645 | 1,665 | 1,635 | 1,644 | -3 | -0.2% | 13,500 |
| 2015/08/13 | 1,634 | 1,649 | 1,634 | 1,647 | +11 | +0.7% | 10,600 |
| 2015/08/12 | 1,642 | 1,657 | 1,625 | 1,636 | -26 | -1.6% | 9,000 |
| 2015/08/11 | 1,653 | 1,665 | 1,626 | 1,662 | +25 | +1.5% | 17,900 |
| 2015/08/10 | 1,609 | 1,637 | 1,609 | 1,637 | +9 | +0.6% | 19,500 |
| 2015/08/07 | 1,672 | 1,672 | 1,610 | 1,628 | -44 | -2.6% | 23,100 |
| 2015/08/06 | 1,639 | 1,678 | 1,639 | 1,672 | +40 | +2.5% | 18,600 |
| 2015/08/05 | 1,597 | 1,640 | 1,586 | 1,632 | +32 | +2% | 24,900 |
| 2015/08/04 | 1,584 | 1,600 | 1,580 | 1,600 | +16 | +1% | 17,500 |
| 2015/08/03 | 1,560 | 1,584 | 1,560 | 1,584 | +4 | +0.3% | 9,600 |
| 2015/07/31 | 1,576 | 1,580 | 1,530 | 1,580 | +1 | +0.1% | 11,900 |
| 2015/07/30 | 1,587 | 1,587 | 1,572 | 1,579 | +14 | +0.9% | 8,500 |
| 2015/07/29 | 1,549 | 1,588 | 1,540 | 1,565 | +16 | +1% | 9,000 |
| 2015/07/28 | 1,525 | 1,568 | 1,510 | 1,549 | -6 | -0.4% | 13,700 |
| 2015/07/27 | 1,588 | 1,588 | 1,533 | 1,555 | -40 | -2.5% | 27,900 |
| 2015/07/24 | 1,581 | 1,595 | 1,574 | 1,595 | +17 | +1.1% | 12,800 |
| 2015/07/23 | 1,575 | 1,581 | 1,538 | 1,578 | +11 | +0.7% | 12,400 |
| 2015/07/22 | 1,586 | 1,586 | 1,563 | 1,567 | -20 | -1.3% | 12,000 |
| 2015/07/21 | 1,587 | 1,588 | 1,575 | 1,587 | +39 | +2.5% | 31,400 |
| 2015/07/17 | 1,549 | 1,553 | 1,533 | 1,548 | +19 | +1.2% | 21,800 |
| 2015/07/16 | 1,481 | 1,543 | 1,480 | 1,529 | +51 | +3.5% | 26,600 |
| 2015/07/15 | 1,536 | 1,536 | 1,463 | 1,478 | -20 | -1.3% | 52,800 |
| 2015/07/14 | 1,464 | 1,506 | 1,451 | 1,498 | +41 | +2.8% | 63,300 |
| 2015/07/13 | 1,445 | 1,464 | 1,411 | 1,457 | +106 | +7.8% | 67,200 |
| 2015/07/10 | 1,337 | 1,381 | 1,333 | 1,351 | +13 | +1% | 14,200 |
| 2015/07/09 | 1,348 | 1,348 | 1,305 | 1,338 | -21 | -1.5% | 21,800 |
| 2015/07/08 | 1,377 | 1,387 | 1,359 | 1,359 | -22 | -1.6% | 14,300 |
| 2015/07/07 | 1,377 | 1,385 | 1,372 | 1,381 | +18 | +1.3% | 7,100 |
| 2015/07/06 | 1,367 | 1,381 | 1,360 | 1,363 | -26 | -1.9% | 17,100 |
| 2015/07/03 | 1,400 | 1,400 | 1,387 | 1,389 | -11 | -0.8% | 8,300 |
| 2015/07/02 | 1,428 | 1,429 | 1,395 | 1,400 | -3 | -0.2% | 25,200 |
| 2015/07/01 | 1,403 | 1,406 | 1,392 | 1,403 | +11 | +0.8% | 14,200 |
| 2015/06/30 | 1,359 | 1,395 | 1,359 | 1,392 | +24 | +1.8% | 10,600 |
| 2015/06/29 | 1,365 | 1,384 | 1,362 | 1,368 | -16 | -1.2% | 13,100 |
2251～
2300
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「ＣＳＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＳＰ | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ベクトル | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| 山田コンサル | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| チャームケア | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
